Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiduciary/Claymore Energy Infrastructure Fund (NY: FMO )

12.12 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 9.730 9.804 9.707 9.804 244,927 +0.06(+0.60%)
Mar 27, 2013 9.587 9.753 9.571 9.746 211,314 +0.10(+1.00%)
Mar 26, 2013 9.618 9.660 9.594 9.649 266,165 +0.06(+0.67%)
Mar 25, 2013 9.656 9.660 9.548 9.585 253,460 -0.01(-0.14%)
Mar 22, 2013 9.486 9.625 9.486 9.598 357,165 +0.09(+0.98%)
Mar 21, 2013 9.401 9.528 9.397 9.505 516,326 +0.15(+1.57%)
Mar 20, 2013 9.296 9.432 9.296 9.358 352,268 +0.09(+0.96%)
Mar 19, 2013 9.404 9.470 9.245 9.269 317,933 -0.17(-1.85%)
Mar 18, 2013 9.641 9.672 9.401 9.443 215,908 -0.20(-2.09%)
Mar 15, 2013 9.629 9.703 9.569 9.645 213,143 +0.02(+0.16%)
Mar 14, 2013 9.552 9.633 9.552 9.629 255,795 +0.07(+0.69%)
Mar 13, 2013 9.691 9.742 9.552 9.563 263,093 -0.17(-1.75%)
Mar 12, 2013 9.746 9.769 9.656 9.734 269,413 +0.02(+0.16%)
Mar 11, 2013 9.749 9.796 9.649 9.718 303,294 -0.07(-0.67%)
Mar 08, 2013 9.796 9.823 9.703 9.784 249,462 +0.05(+0.52%)
Mar 07, 2013 9.687 9.773 9.609 9.734 305,734 +0.01(+0.08%)
Mar 06, 2013 9.757 9.796 9.606 9.726 260,165 +0.03(+0.36%)
Mar 05, 2013 9.746 9.808 9.649 9.691 303,565 +0.00(+0.04%)
Mar 04, 2013 9.656 9.691 9.602 9.687 224,661 +0.02(+0.24%)
Mar 01, 2013 9.633 9.672 9.610 9.664 293,749 +0.00(+0.04%)
Feb 28, 2013 9.652 9.684 9.612 9.660 370,922 +0.08(+0.81%)
Feb 27, 2013 9.552 9.637 9.552 9.583 410,465 +0.05(+0.57%)
Feb 26, 2013 9.497 9.544 9.470 9.528 316,850 +0.04(+0.44%)
Feb 25, 2013 9.556 9.571 9.483 9.487 353,697 -0.02(-0.24%)
Feb 22, 2013 9.459 9.521 9.447 9.509 329,516 +0.06(+0.62%)
Feb 21, 2013 9.463 9.482 9.340 9.451 456,863 -0.03(-0.33%)
Feb 20, 2013 9.513 9.532 9.455 9.482 428,649 +0.00(+0.00%)
Feb 19, 2013 9.497 9.528 9.466 9.482 399,649 +0.02(+0.16%)
Feb 15, 2013 9.424 9.466 9.404 9.466 267,635 +0.07(+0.78%)
Feb 14, 2013 9.342 9.494 9.317 9.393 250,865 +0.02(+0.21%)
Feb 13, 2013 9.284 9.381 9.284 9.373 343,730 +0.05(+0.52%)
Feb 12, 2013 9.454 9.454 9.296 9.325 270,846 +0.02(+0.20%)
Feb 11, 2013 9.237 9.374 9.237 9.305 193,955 +0.07(+0.78%)
Feb 08, 2013 9.450 9.450 9.202 9.233 403,892 -0.10(-1.10%)
Feb 07, 2013 9.363 9.366 9.317 9.336 258,886 +0.03(+0.29%)
Feb 06, 2013 9.325 9.350 9.221 9.309 347,912 +0.06(+0.66%)
Feb 04, 2013 9.237 9.328 9.237 9.248 158,249 -0.04(-0.45%)
Feb 01, 2013 9.290 9.315 9.241 9.290 360,456 +0.05(+0.54%)
Jan 31, 2013 9.191 9.264 9.191 9.241 280,500 +0.08(+0.83%)
Jan 30, 2013 9.088 9.202 9.050 9.164 399,474 +0.10(+1.05%)
Jan 29, 2013 9.023 9.086 9.004 9.069 429,995 +0.05(+0.55%)
Jan 28, 2013 9.153 9.183 8.989 9.019 364,786 -0.14(-1.54%)
Jan 25, 2013 9.176 9.187 9.145 9.161 213,880 +0.02(+0.25%)
Jan 24, 2013 9.088 9.176 9.088 9.138 400,748 +0.04(+0.42%)
Jan 23, 2013 9.084 9.100 9.050 9.100 332,722 +0.07(+0.76%)
Jan 22, 2013 8.939 9.035 8.939 9.031 442,584 +0.13(+1.41%)
Jan 18, 2013 8.859 8.924 8.852 8.905 274,312 +0.02(+0.21%)
Jan 17, 2013 8.852 8.894 8.806 8.886 458,125 +0.09(+1.00%)
Jan 16, 2013 8.695 8.840 8.695 8.798 294,762 +0.01(+0.09%)
Jan 15, 2013 8.779 8.821 8.749 8.791 307,658 +0.02(+0.26%)
Jan 14, 2013 8.829 8.829 8.764 8.768 376,716 -0.03(-0.39%)
Jan 11, 2013 8.825 8.848 8.722 8.802 315,589 -0.04(-0.47%)
Jan 10, 2013 8.829 8.859 8.779 8.844 465,165 +0.06(+0.69%)
Jan 09, 2013 8.772 8.813 8.737 8.783 332,856 +0.05(+0.61%)
Jan 08, 2013 8.680 8.756 8.661 8.730 424,764 +0.09(+1.01%)
Jan 07, 2013 8.646 8.707 8.619 8.642 170,392 -0.03(-0.35%)
Jan 04, 2013 8.661 8.703 8.629 8.672 229,571 +0.01(+0.13%)
Jan 03, 2013 8.588 8.661 8.535 8.661 462,423 +0.11(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.